エフアンドエム
4771スタンダード/サービス業/F&M CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,269.0 | 2,277.0 | 2,231.0 | 2,277.0 | +8.0 | +0.35% | 13,400 |
| 2026-03-12 | 2,265.0 | 2,275.0 | 2,237.0 | 2,269.0 | -23.0 | -1.00% | 8,800 |
| 2026-03-11 | 2,302.0 | 2,313.0 | 2,290.0 | 2,292.0 | -5.0 | -0.22% | 3,600 |
| 2026-03-10 | 2,322.0 | 2,344.0 | 2,290.0 | 2,297.0 | -8.0 | -0.35% | 10,200 |
| 2026-03-09 | 2,261.0 | 2,313.0 | 2,238.0 | 2,305.0 | 0.0 | 0.00% | 26,800 |
| 2026-03-06 | 2,288.0 | 2,323.0 | 2,279.0 | 2,305.0 | -2.0 | -0.09% | 11,000 |
| 2026-03-05 | 2,284.0 | 2,337.0 | 2,257.0 | 2,307.0 | +62.0 | +2.76% | 12,700 |
| 2026-03-04 | 2,270.0 | 2,280.0 | 2,180.0 | 2,245.0 | -49.0 | -2.14% | 43,800 |
| 2026-03-03 | 2,325.0 | 2,325.0 | 2,285.0 | 2,294.0 | -30.0 | -1.29% | 10,200 |
| 2026-03-02 | 2,302.0 | 2,342.0 | 2,302.0 | 2,324.0 | -18.0 | -0.77% | 14,500 |
| 2026-02-27 | 2,315.0 | 2,348.0 | 2,315.0 | 2,342.0 | +9.0 | +0.39% | 10,800 |
| 2026-02-26 | 2,280.0 | 2,356.0 | 2,280.0 | 2,333.0 | +44.0 | +1.92% | 10,800 |
| 2026-02-25 | 2,328.0 | 2,328.0 | 2,278.0 | 2,289.0 | -15.0 | -0.65% | 26,400 |
| 2026-02-24 | 2,303.0 | 2,304.0 | 2,272.0 | 2,304.0 | -13.0 | -0.56% | 12,200 |
| 2026-02-20 | 2,356.0 | 2,356.0 | 2,305.0 | 2,317.0 | -33.0 | -1.40% | 9,000 |
| 2026-02-19 | 2,310.0 | 2,366.0 | 2,308.0 | 2,350.0 | +40.0 | +1.73% | 36,200 |
| 2026-02-18 | 2,327.0 | 2,338.0 | 2,310.0 | 2,310.0 | -30.0 | -1.28% | 8,600 |
| 2026-02-17 | 2,318.0 | 2,363.0 | 2,316.0 | 2,340.0 | +24.0 | +1.04% | 28,400 |
| 2026-02-16 | 2,263.0 | 2,321.0 | 2,263.0 | 2,316.0 | +46.0 | +2.03% | 12,600 |
| 2026-02-13 | 2,331.0 | 2,331.0 | 2,261.0 | 2,270.0 | -89.0 | -3.77% | 20,600 |
| 2026-02-12 | 2,334.0 | 2,359.0 | 2,324.0 | 2,359.0 | +23.0 | +0.98% | 15,100 |
| 2026-02-10 | 2,274.0 | 2,360.0 | 2,272.0 | 2,336.0 | +79.0 | +3.50% | 27,900 |
| 2026-02-09 | 2,256.0 | 2,292.0 | 2,254.0 | 2,257.0 | +5.0 | +0.22% | 22,500 |
| 2026-02-06 | 2,295.0 | 2,295.0 | 2,230.0 | 2,252.0 | -29.0 | -1.27% | 56,700 |
| 2026-02-05 | 2,367.0 | 2,369.0 | 2,281.0 | 2,281.0 | -104.0 | -4.36% | 50,100 |
| 2026-02-04 | 2,425.0 | 2,457.0 | 2,380.0 | 2,385.0 | -40.0 | -1.65% | 44,200 |
| 2026-02-03 | 2,492.0 | 2,500.0 | 2,410.0 | 2,425.0 | -67.0 | -2.69% | 38,500 |
| 2026-02-02 | 2,423.0 | 2,514.0 | 2,423.0 | 2,492.0 | +57.0 | +2.34% | 72,700 |
| 2026-01-30 | 2,308.0 | 2,550.0 | 2,308.0 | 2,435.0 | +127.0 | +5.50% | 64,500 |
| 2026-01-29 | 2,348.0 | 2,348.0 | 2,298.0 | 2,308.0 | -25.0 | -1.07% | 10,700 |
| 2026-01-28 | 2,305.0 | 2,350.0 | 2,291.0 | 2,333.0 | +33.0 | +1.43% | 21,300 |
| 2026-01-27 | 2,358.0 | 2,358.0 | 2,300.0 | 2,300.0 | -58.0 | -2.46% | 20,100 |
| 2026-01-26 | 2,393.0 | 2,393.0 | 2,345.0 | 2,358.0 | -20.0 | -0.84% | 16,200 |
| 2026-01-23 | 2,379.0 | 2,394.0 | 2,351.0 | 2,378.0 | +21.0 | +0.89% | 17,300 |
| 2026-01-22 | 2,298.0 | 2,366.0 | 2,298.0 | 2,357.0 | +54.0 | +2.34% | 11,200 |
| 2026-01-21 | 2,282.0 | 2,320.0 | 2,271.0 | 2,303.0 | +4.0 | +0.17% | 16,300 |
| 2026-01-20 | 2,363.0 | 2,363.0 | 2,294.0 | 2,299.0 | -27.0 | -1.16% | 21,500 |
| 2026-01-19 | 2,390.0 | 2,400.0 | 2,312.0 | 2,326.0 | -67.0 | -2.80% | 69,700 |
| 2026-01-16 | 2,398.0 | 2,409.0 | 2,381.0 | 2,393.0 | -9.0 | -0.37% | 4,600 |
| 2026-01-15 | 2,381.0 | 2,402.0 | 2,370.0 | 2,402.0 | +12.0 | +0.50% | 2,900 |
| 2026-01-14 | 2,392.0 | 2,414.0 | 2,377.0 | 2,390.0 | -25.0 | -1.04% | 6,400 |
| 2026-01-13 | 2,388.0 | 2,430.0 | 2,380.0 | 2,415.0 | +27.0 | +1.13% | 12,500 |
| 2026-01-09 | 2,371.0 | 2,406.0 | 2,362.0 | 2,388.0 | -7.0 | -0.29% | 3,700 |
| 2026-01-08 | 2,392.0 | 2,422.0 | 2,383.0 | 2,395.0 | +3.0 | +0.13% | 8,100 |
| 2026-01-07 | 2,406.0 | 2,411.0 | 2,366.0 | 2,392.0 | -10.0 | -0.42% | 13,700 |
| 2026-01-06 | 2,366.0 | 2,416.0 | 2,366.0 | 2,402.0 | +27.0 | +1.14% | 12,700 |
| 2026-01-05 | 2,421.0 | 2,421.0 | 2,360.0 | 2,375.0 | -58.0 | -2.38% | 16,300 |
| 2025-12-30 | 2,374.0 | 2,433.0 | 2,374.0 | 2,433.0 | +42.0 | +1.76% | 11,600 |
| 2025-12-29 | 2,403.0 | 2,403.0 | 2,349.0 | 2,391.0 | -12.0 | -0.50% | 15,000 |
| 2025-12-26 | 2,399.0 | 2,420.0 | 2,371.0 | 2,403.0 | +4.0 | +0.17% | 13,100 |
| 2025-12-25 | 2,430.0 | 2,430.0 | 2,396.0 | 2,399.0 | -7.0 | -0.29% | 21,900 |
| 2025-12-24 | 2,380.0 | 2,427.0 | 2,380.0 | 2,406.0 | +19.0 | +0.80% | 14,100 |
| 2025-12-23 | 2,385.0 | 2,409.0 | 2,380.0 | 2,387.0 | +11.0 | +0.46% | 19,200 |
| 2025-12-22 | 2,397.0 | 2,399.0 | 2,357.0 | 2,376.0 | -33.0 | -1.37% | 16,400 |
| 2025-12-19 | 2,331.0 | 2,410.0 | 2,331.0 | 2,409.0 | +87.0 | +3.75% | 52,000 |
| 2025-12-18 | 2,342.0 | 2,350.0 | 2,321.0 | 2,322.0 | -44.0 | -1.86% | 19,000 |
| 2025-12-17 | 2,377.0 | 2,387.0 | 2,351.0 | 2,366.0 | -30.0 | -1.25% | 26,000 |
| 2025-12-16 | 2,387.0 | 2,406.0 | 2,371.0 | 2,396.0 | -12.0 | -0.50% | 16,600 |
| 2025-12-15 | 2,435.0 | 2,435.0 | 2,385.0 | 2,408.0 | -29.0 | -1.19% | 45,500 |
| 2025-12-12 | 2,432.0 | 2,450.0 | 2,424.0 | 2,437.0 | -8.0 | -0.33% | 12,600 |
| 2025-12-11 | 2,470.0 | 2,477.0 | 2,431.0 | 2,445.0 | -25.0 | -1.01% | 12,700 |
| 2025-12-10 | 2,453.0 | 2,498.0 | 2,450.0 | 2,470.0 | +41.0 | +1.69% | 39,500 |
| 2025-12-09 | 2,431.0 | 2,443.0 | 2,414.0 | 2,429.0 | +2.0 | +0.08% | 23,800 |
| 2025-12-08 | 2,426.0 | 2,474.0 | 2,407.0 | 2,427.0 | -27.0 | -1.10% | 26,300 |
| 2025-12-05 | 2,443.0 | 2,464.0 | 2,399.0 | 2,454.0 | +11.0 | +0.45% | 21,400 |
| 2025-12-04 | 2,430.0 | 2,460.0 | 2,413.0 | 2,443.0 | +38.0 | +1.58% | 15,000 |
| 2025-12-03 | 2,410.0 | 2,431.0 | 2,380.0 | 2,405.0 | -9.0 | -0.37% | 26,300 |
| 2025-12-02 | 2,460.0 | 2,465.0 | 2,411.0 | 2,414.0 | -63.0 | -2.54% | 22,500 |
| 2025-12-01 | 2,478.0 | 2,520.0 | 2,435.0 | 2,477.0 | -6.0 | -0.24% | 36,500 |
| 2025-11-28 | 2,460.0 | 2,499.0 | 2,460.0 | 2,483.0 | +5.0 | +0.20% | 15,700 |
| 2025-11-27 | 2,440.0 | 2,506.0 | 2,438.0 | 2,478.0 | +39.0 | +1.60% | 22,000 |
| 2025-11-26 | 2,479.0 | 2,484.0 | 2,429.0 | 2,439.0 | -40.0 | -1.61% | 19,700 |
| 2025-11-25 | 2,504.0 | 2,504.0 | 2,446.0 | 2,479.0 | -21.0 | -0.84% | 23,800 |
| 2025-11-21 | 2,452.0 | 2,500.0 | 2,452.0 | 2,500.0 | +19.0 | +0.77% | 16,600 |
| 2025-11-20 | 2,436.0 | 2,488.0 | 2,436.0 | 2,481.0 | +52.0 | +2.14% | 40,200 |
| 2025-11-19 | 2,454.0 | 2,470.0 | 2,420.0 | 2,429.0 | -5.0 | -0.21% | 20,700 |
| 2025-11-18 | 2,457.0 | 2,485.0 | 2,406.0 | 2,434.0 | -37.0 | -1.50% | 38,400 |
| 2025-11-17 | 2,489.0 | 2,489.0 | 2,418.0 | 2,471.0 | -19.0 | -0.76% | 61,000 |
| 2025-11-14 | 2,512.0 | 2,543.0 | 2,471.0 | 2,490.0 | -22.0 | -0.88% | 38,700 |
| 2025-11-13 | 2,514.0 | 2,528.0 | 2,475.0 | 2,512.0 | -2.0 | -0.08% | 26,800 |
| 2025-11-12 | 2,500.0 | 2,560.0 | 2,499.0 | 2,514.0 | +21.0 | +0.84% | 75,300 |
| 2025-11-11 | 2,492.0 | 2,519.0 | 2,430.0 | 2,493.0 | -37.0 | -1.46% | 57,400 |
| 2025-11-10 | 2,561.0 | 2,563.0 | 2,477.0 | 2,530.0 | -12.0 | -0.47% | 53,600 |
| 2025-11-07 | 2,470.0 | 2,585.0 | 2,470.0 | 2,542.0 | +72.0 | +2.91% | 45,300 |
| 2025-11-06 | 2,504.0 | 2,508.0 | 2,460.0 | 2,470.0 | -41.0 | -1.63% | 31,800 |
| 2025-11-05 | 2,535.0 | 2,557.0 | 2,500.0 | 2,511.0 | -24.0 | -0.95% | 47,600 |
| 2025-11-04 | 2,677.0 | 2,678.0 | 2,480.0 | 2,535.0 | -131.0 | -4.91% | 152,800 |
| 2025-10-31 | 2,858.0 | 2,877.0 | 2,614.0 | 2,666.0 | -162.0 | -5.73% | 420,500 |
| 2025-10-30 | 2,812.0 | 2,859.0 | 2,775.0 | 2,828.0 | +42.0 | +1.51% | 43,300 |
| 2025-10-29 | 2,773.0 | 2,805.0 | 2,738.0 | 2,786.0 | +16.0 | +0.58% | 45,700 |
| 2025-10-28 | 2,886.0 | 2,918.0 | 2,765.0 | 2,770.0 | -117.0 | -4.05% | 136,200 |
| 2025-10-27 | 2,949.0 | 3,070.0 | 2,854.0 | 2,887.0 | -12.0 | -0.41% | 357,100 |
| 2025-10-24 | 3,020.0 | 3,020.0 | 2,829.0 | 2,899.0 | -126.0 | -4.17% | 222,900 |
| 2025-10-23 | 2,905.0 | 3,025.0 | 2,853.0 | 3,025.0 | +213.0 | +7.57% | 139,000 |
| 2025-10-22 | 2,884.0 | 2,890.0 | 2,791.0 | 2,812.0 | -79.0 | -2.73% | 82,000 |
| 2025-10-21 | 3,005.0 | 3,070.0 | 2,820.0 | 2,891.0 | +40.0 | +1.40% | 365,900 |
| 2025-10-20 | 2,762.0 | 2,852.0 | 2,756.0 | 2,851.0 | +136.0 | +5.01% | 21,400 |
| 2025-10-17 | 2,708.0 | 2,748.0 | 2,681.0 | 2,715.0 | -10.0 | -0.37% | 19,200 |
| 2025-10-16 | 2,804.0 | 2,804.0 | 2,725.0 | 2,725.0 | -79.0 | -2.82% | 9,500 |
| 2025-10-15 | 2,690.0 | 2,814.0 | 2,690.0 | 2,804.0 | +91.0 | +3.35% | 23,700 |
| 2025-10-14 | 2,719.0 | 2,749.0 | 2,681.0 | 2,713.0 | -6.0 | -0.22% | 50,400 |
| 2025-10-10 | 2,730.0 | 2,750.0 | 2,680.0 | 2,719.0 | -6.0 | -0.22% | 41,500 |
| 2025-10-09 | 2,747.0 | 2,763.0 | 2,696.0 | 2,725.0 | -22.0 | -0.80% | 21,100 |
| 2025-10-08 | 2,747.0 | 2,818.0 | 2,702.0 | 2,747.0 | -8.0 | -0.29% | 14,100 |
| 2025-10-07 | 2,779.0 | 2,790.0 | 2,728.0 | 2,755.0 | -24.0 | -0.86% | 11,600 |
| 2025-10-06 | 2,629.0 | 2,780.0 | 2,629.0 | 2,779.0 | +138.0 | +5.23% | 32,900 |
| 2025-10-03 | 2,600.0 | 2,688.0 | 2,600.0 | 2,641.0 | +9.0 | +0.34% | 11,900 |
| 2025-10-02 | 2,636.0 | 2,646.0 | 2,620.0 | 2,632.0 | -4.0 | -0.15% | 10,200 |
| 2025-10-01 | 2,725.0 | 2,725.0 | 2,572.0 | 2,636.0 | -42.0 | -1.57% | 31,700 |
| 2025-09-30 | 2,697.0 | 2,718.0 | 2,658.0 | 2,678.0 | -1.0 | -0.04% | 6,100 |
| 2025-09-29 | 2,713.0 | 2,719.0 | 2,672.0 | 2,679.0 | -22.0 | -0.81% | 7,600 |
| 2025-09-26 | 2,763.0 | 2,808.0 | 2,689.0 | 2,701.0 | -112.0 | -3.98% | 40,800 |
| 2025-09-25 | 2,864.0 | 2,867.0 | 2,801.0 | 2,813.0 | -42.0 | -1.47% | 12,500 |
| 2025-09-24 | 2,824.0 | 2,855.0 | 2,809.0 | 2,855.0 | +55.0 | +1.96% | 17,500 |
| 2025-09-22 | 2,691.0 | 2,825.0 | 2,686.0 | 2,800.0 | +123.0 | +4.59% | 25,000 |
| 2025-09-19 | 2,703.0 | 2,703.0 | 2,663.0 | 2,677.0 | -9.0 | -0.34% | 19,300 |
| 2025-09-18 | 2,676.0 | 2,718.0 | 2,629.0 | 2,686.0 | +6.0 | +0.22% | 44,200 |
| 2025-09-17 | 2,708.0 | 2,725.0 | 2,680.0 | 2,680.0 | -47.0 | -1.72% | 7,900 |
| 2025-09-16 | 2,715.0 | 2,741.0 | 2,699.0 | 2,727.0 | -16.0 | -0.58% | 20,800 |
| 2025-09-12 | 2,740.0 | 2,778.0 | 2,698.0 | 2,743.0 | — | — | 17,200 |
直近120営業日分を表示